Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
1.960
-0.060 (-2.97%)
At close: Sep 26, 2025, 4:00 PM EDT
1.940
-0.020 (-1.02%)
After-hours: Sep 26, 2025, 7:29 PM EDT
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -2.97% | 10,669 |
| Sep 25, 2025 | 2.05 | 2.08 | 1.98 | 2.02 | 2.02 | -0.49% | 64,545 |
| Sep 24, 2025 | 2.05 | 2.24 | 2.03 | 2.03 | 2.03 | -0.98% | 24,331 |
| Sep 23, 2025 | 2.02 | 2.10 | 2.01 | 2.05 | 2.05 | 1.99% | 56,092 |
| Sep 22, 2025 | 2.06 | 2.09 | 1.96 | 2.01 | 2.01 | -1.95% | 65,769 |
| Sep 19, 2025 | 2.06 | 2.15 | 2.03 | 2.05 | 2.05 | -0.97% | 57,253 |
| Sep 18, 2025 | 2.13 | 2.16 | 2.04 | 2.07 | 2.07 | 1.47% | 69,877 |
| Sep 17, 2025 | 2.10 | 2.18 | 2.03 | 2.04 | 2.04 | -4.23% | 56,037 |
| Sep 16, 2025 | 2.25 | 2.27 | 2.07 | 2.13 | 2.13 | 0.95% | 46,475 |
| Sep 15, 2025 | 2.22 | 2.28 | 2.10 | 2.11 | 2.11 | -5.80% | 36,807 |
| Sep 12, 2025 | 2.35 | 2.41 | 2.23 | 2.24 | 2.24 | -4.27% | 97,683 |
| Sep 11, 2025 | 2.40 | 2.49 | 2.34 | 2.34 | 2.34 | -2.09% | 85,371 |
| Sep 10, 2025 | 2.34 | 2.45 | 2.24 | 2.39 | 2.39 | -4.40% | 192,997 |
| Sep 9, 2025 | 2.39 | 3.16 | 2.31 | 2.50 | 2.50 | 4.60% | 534,600 |
| Sep 8, 2025 | 2.26 | 2.43 | 2.26 | 2.39 | 2.39 | 8.64% | 58,479 |
| Sep 5, 2025 | 2.11 | 2.45 | 2.11 | 2.20 | 2.20 | 2.80% | 129,701 |
| Sep 4, 2025 | 2.12 | 2.20 | 2.12 | 2.14 | 2.14 | -1.83% | 40,252 |
| Sep 3, 2025 | 2.12 | 2.24 | 2.11 | 2.18 | 2.18 | 2.83% | 41,408 |
| Sep 2, 2025 | 2.12 | 2.20 | 2.12 | 2.12 | 2.12 | -0.47% | 16,979 |
| Aug 29, 2025 | 2.17 | 2.24 | 2.08 | 2.13 | 2.13 | -4.05% | 33,204 |
| Aug 28, 2025 | 2.15 | 2.30 | 2.15 | 2.22 | 2.22 | 1.37% | 44,535 |
| Aug 27, 2025 | 2.33 | 2.33 | 2.15 | 2.19 | 2.19 | -7.59% | 60,588 |
| Aug 26, 2025 | 2.35 | 2.46 | 2.22 | 2.37 | 2.37 | 0.85% | 72,912 |
| Aug 25, 2025 | 2.42 | 2.53 | 2.35 | 2.35 | 2.35 | -1.67% | 153,525 |
| Aug 22, 2025 | 2.22 | 2.55 | 2.22 | 2.39 | 2.39 | 4.82% | 193,371 |
| Aug 21, 2025 | 2.15 | 2.33 | 2.13 | 2.28 | 2.28 | 10.14% | 87,068 |
| Aug 20, 2025 | 2.01 | 2.28 | 2.01 | 2.07 | 2.07 | 5.61% | 255,023 |
| Aug 19, 2025 | 1.99 | 2.09 | 1.95 | 1.96 | 1.96 | - | 99,241 |
| Aug 18, 2025 | 1.80 | 2.15 | 1.80 | 1.96 | 1.96 | 15.98% | 198,857 |
| Aug 15, 2025 | 2.05 | 2.50 | 1.65 | 1.69 | 1.69 | -15.92% | 413,057 |
| Aug 14, 2025 | 1.91 | 2.06 | 1.81 | 2.01 | 2.01 | 21.82% | 45,278 |
| Aug 13, 2025 | 2.05 | 2.24 | 1.65 | 1.65 | 1.65 | -13.61% | 107,367 |
| Aug 12, 2025 | 2.32 | 2.54 | 1.78 | 1.91 | 1.91 | -16.59% | 151,234 |
| Aug 11, 2025 | 2.27 | 2.42 | 2.22 | 2.29 | 2.29 | 5.53% | 30,339 |
| Aug 8, 2025 | 2.16 | 2.31 | 2.16 | 2.17 | 2.17 | -0.46% | 17,510 |
| Aug 7, 2025 | 2.24 | 2.47 | 2.06 | 2.18 | 2.18 | -8.02% | 111,024 |
| Aug 6, 2025 | 2.15 | 2.60 | 2.02 | 2.37 | 2.37 | 24.80% | 219,646 |
| Aug 5, 2025 | 1.96 | 1.96 | 1.86 | 1.90 | 1.90 | -0.84% | 7,435 |
| Aug 4, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | -0.26% | 1,710 |
| Aug 1, 2025 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -3.52% | 9,972 |
| Jul 31, 2025 | 1.98 | 2.04 | 1.98 | 1.99 | 1.99 | -1.00% | 2,586 |
| Jul 30, 2025 | 1.98 | 2.09 | 1.98 | 2.01 | 2.01 | 1.01% | 25,619 |
| Jul 29, 2025 | 2.07 | 2.17 | 1.99 | 1.99 | 1.99 | - | 128,569 |
| Jul 28, 2025 | 2.00 | 2.04 | 1.91 | 1.99 | 1.99 | - | 12,998 |
| Jul 25, 2025 | 2.06 | 2.06 | 1.87 | 1.99 | 1.99 | - | 11,818 |
| Jul 24, 2025 | 1.90 | 2.05 | 1.89 | 1.99 | 1.99 | 3.27% | 133,364 |
| Jul 23, 2025 | 1.87 | 1.95 | 1.85 | 1.93 | 1.93 | 3.05% | 6,249 |
| Jul 22, 2025 | 1.84 | 1.96 | 1.84 | 1.87 | 1.87 | -3.11% | 42,105 |
| Jul 21, 2025 | 1.75 | 1.94 | 1.75 | 1.93 | 1.93 | 10.29% | 38,589 |
| Jul 18, 2025 | 1.69 | 1.85 | 1.69 | 1.75 | 1.75 | 3.55% | 47,900 |